SD Guthrie Berhad (KLSE:SDG)
Malaysia · Delayed Price · Currency is MYR 5.92
-0.07 (-1.17%)
At close: May 21, 2026
SD Guthrie Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5.98 | 6.02 | 5.94 | 5.99 | 5.99 | 0.67% | 10,190,600 |
| May 19, 2026 | 6.00 | 6.00 | 5.93 | 5.95 | 5.95 | -0.50% | 8,335,700 |
| May 18, 2026 | 5.92 | 6.04 | 5.91 | 5.98 | 5.98 | 1.18% | 6,278,500 |
| May 15, 2026 | 5.98 | 5.98 | 5.85 | 5.91 | 5.91 | -1.17% | 14,683,800 |
| May 14, 2026 | 6.00 | 6.10 | 5.93 | 5.98 | 5.98 | -0.33% | 7,387,400 |
| May 13, 2026 | 6.13 | 6.13 | 5.95 | 6.00 | 6.00 | -1.64% | 8,381,600 |
| May 12, 2026 | 6.13 | 6.23 | 6.10 | 6.10 | 6.10 | - | 7,823,600 |
| May 11, 2026 | 6.06 | 6.19 | 6.06 | 6.10 | 6.10 | 0.66% | 12,843,400 |
| May 8, 2026 | 6.20 | 6.25 | 6.06 | 6.06 | 6.06 | -2.26% | 12,264,000 |
| May 7, 2026 | 6.16 | 6.24 | 6.11 | 6.20 | 6.20 | -1.12% | 10,440,300 |
| May 6, 2026 | 6.30 | 6.33 | 6.24 | 6.27 | 6.17 | -0.48% | 10,024,200 |
| May 5, 2026 | 6.30 | 6.30 | 6.16 | 6.30 | 6.20 | - | 4,517,100 |
| May 4, 2026 | 6.20 | 6.37 | 6.16 | 6.30 | 6.20 | 1.61% | 11,018,100 |
| Apr 30, 2026 | 6.01 | 6.23 | 6.01 | 6.20 | 6.10 | 2.48% | 14,427,900 |
| Apr 29, 2026 | 6.06 | 6.07 | 5.99 | 6.05 | 5.95 | -0.17% | 20,719,600 |
| Apr 28, 2026 | 6.04 | 6.10 | 5.99 | 6.06 | 5.96 | 0.50% | 29,487,000 |
| Apr 27, 2026 | 6.00 | 6.15 | 6.00 | 6.03 | 5.93 | 0.50% | 6,952,800 |
| Apr 24, 2026 | 5.98 | 6.00 | 5.97 | 6.00 | 5.90 | 0.50% | 12,084,400 |
| Apr 23, 2026 | 5.99 | 5.99 | 5.95 | 5.97 | 5.87 | -0.33% | 22,655,300 |
| Apr 22, 2026 | 5.92 | 6.00 | 5.90 | 5.99 | 5.89 | 1.18% | 11,865,700 |
| Apr 21, 2026 | 5.95 | 5.98 | 5.91 | 5.92 | 5.82 | -0.67% | 15,450,200 |
| Apr 20, 2026 | 5.99 | 6.00 | 5.93 | 5.96 | 5.86 | -0.50% | 7,790,900 |
| Apr 17, 2026 | 6.00 | 6.00 | 5.98 | 5.99 | 5.89 | - | 10,752,700 |
| Apr 16, 2026 | 6.00 | 6.01 | 5.97 | 5.99 | 5.89 | -0.17% | 28,020,300 |
| Apr 15, 2026 | 6.00 | 6.01 | 5.97 | 6.00 | 5.90 | - | 16,708,100 |
| Apr 14, 2026 | 6.02 | 6.06 | 5.98 | 6.00 | 5.90 | -0.33% | 14,387,900 |
| Apr 13, 2026 | 6.03 | 6.18 | 5.99 | 6.02 | 5.92 | 0.50% | 12,157,000 |
| Apr 10, 2026 | 5.99 | 6.04 | 5.94 | 5.99 | 5.89 | - | 12,982,400 |
| Apr 9, 2026 | 5.96 | 6.06 | 5.96 | 5.99 | 5.89 | -0.17% | 18,886,300 |
| Apr 8, 2026 | 6.10 | 6.19 | 5.90 | 6.00 | 5.90 | -2.91% | 17,861,600 |
| Apr 7, 2026 | 6.21 | 6.25 | 6.11 | 6.18 | 6.08 | -0.32% | 8,828,100 |
| Apr 6, 2026 | 6.20 | 6.24 | 6.18 | 6.20 | 6.10 | - | 24,740,800 |
| Apr 3, 2026 | 6.13 | 6.29 | 6.13 | 6.20 | 6.10 | 0.81% | 29,053,500 |
| Apr 2, 2026 | 6.01 | 6.18 | 5.95 | 6.15 | 6.05 | 2.33% | 24,149,700 |
| Apr 1, 2026 | 6.40 | 6.45 | 5.93 | 6.01 | 5.91 | -0.66% | 7,248,500 |
| Mar 31, 2026 | 6.40 | 6.40 | 6.02 | 6.05 | 5.95 | -2.58% | 15,259,200 |
| Mar 30, 2026 | 5.89 | 6.40 | 5.88 | 6.21 | 6.11 | 4.90% | 44,169,200 |
| Mar 27, 2026 | 5.85 | 6.01 | 5.84 | 5.92 | 5.82 | 1.20% | 27,353,000 |
| Mar 26, 2026 | 5.80 | 5.89 | 5.79 | 5.85 | 5.75 | 0.86% | 19,822,800 |
| Mar 25, 2026 | 5.82 | 5.92 | 5.76 | 5.80 | 5.70 | -1.02% | 11,912,700 |
| Mar 24, 2026 | 5.96 | 6.00 | 5.76 | 5.86 | 5.76 | -0.68% | 11,616,200 |
| Mar 19, 2026 | 5.82 | 6.00 | 5.82 | 5.90 | 5.80 | 1.37% | 15,661,000 |
| Mar 18, 2026 | 5.76 | 5.86 | 5.76 | 5.82 | 5.72 | 1.22% | 10,904,300 |
| Mar 17, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.66 | -0.86% | 14,306,500 |
| Mar 16, 2026 | 5.70 | 5.88 | 5.67 | 5.80 | 5.70 | 1.75% | 7,733,100 |
| Mar 13, 2026 | 5.70 | 5.75 | 5.63 | 5.70 | 5.61 | -0.87% | 14,344,200 |
| Mar 12, 2026 | 5.68 | 5.78 | 5.65 | 5.75 | 5.66 | 1.23% | 11,879,400 |
| Mar 11, 2026 | 5.70 | 5.70 | 5.65 | 5.68 | 5.59 | -0.87% | 5,207,200 |
| Mar 10, 2026 | 5.76 | 5.79 | 5.70 | 5.73 | 5.64 | -1.04% | 5,476,000 |
| Mar 9, 2026 | 5.59 | 5.93 | 5.51 | 5.79 | 5.69 | 3.39% | 15,948,700 |